Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.71 | 26.19 | 25.49 | 25.74 | 326,788 | -0.09(-0.34%) |
Apr 27, 2023 | 25.99 | 26.16 | 25.16 | 25.82 | 354,663 | -0.19(-0.75%) |
Apr 26, 2023 | 26.44 | 26.92 | 25.88 | 26.02 | 493,882 | -0.56(-2.12%) |
Apr 25, 2023 | 26.94 | 27.10 | 26.22 | 26.58 | 344,737 | -0.75(-2.74%) |
Apr 24, 2023 | 27.79 | 28.34 | 27.30 | 27.33 | 396,701 | -0.75(-2.67%) |
Apr 21, 2023 | 28.28 | 28.39 | 27.80 | 28.08 | 417,631 | -0.31(-1.09%) |
Apr 20, 2023 | 28.53 | 28.88 | 28.17 | 28.39 | 421,151 | -0.22(-0.78%) |
Apr 19, 2023 | 28.27 | 28.81 | 27.86 | 28.61 | 404,897 | +0.08(+0.27%) |
Apr 18, 2023 | 28.89 | 28.89 | 28.01 | 28.53 | 419,652 | -0.16(-0.57%) |
Apr 17, 2023 | 28.46 | 28.98 | 28.17 | 28.70 | 693,934 | +0.36(+1.26%) |
Apr 14, 2023 | 29.39 | 29.77 | 28.11 | 28.34 | 674,852 | -1.31(-4.42%) |
Apr 13, 2023 | 31.24 | 31.24 | 29.29 | 29.65 | 709,139 | -1.54(-4.94%) |
Apr 12, 2023 | 31.96 | 32.54 | 30.96 | 31.19 | 803,813 | -0.72(-2.26%) |
Apr 11, 2023 | 32.79 | 33.46 | 31.69 | 31.92 | 970,213 | -0.15(-0.48%) |
Apr 10, 2023 | 32.75 | 32.91 | 30.75 | 32.07 | 1,885,664 | +2.95(+10.13%) |
Apr 06, 2023 | 29.15 | 29.65 | 28.97 | 29.12 | 841,834 | -0.17(-0.59%) |
Apr 05, 2023 | 30.29 | 30.30 | 29.25 | 29.29 | 378,038 | -1.23(-4.04%) |
Apr 04, 2023 | 31.43 | 31.46 | 30.19 | 30.53 | 216,173 | -0.77(-2.46%) |
Apr 03, 2023 | 31.44 | 31.44 | 30.71 | 31.30 | 305,162 | +0.29(+0.93%) |
Mar 31, 2023 | 30.91 | 31.16 | 30.75 | 31.01 | 316,801 | +0.23(+0.75%) |
Mar 30, 2023 | 31.12 | 31.19 | 30.48 | 30.78 | 167,664 | +0.06(+0.19%) |
Mar 29, 2023 | 31.04 | 31.31 | 30.46 | 30.72 | 226,841 | +0.03(+0.09%) |
Mar 28, 2023 | 30.37 | 30.89 | 30.20 | 30.69 | 228,125 | +0.31(+1.02%) |
Mar 27, 2023 | 30.41 | 30.63 | 30.07 | 30.38 | 250,156 | +0.27(+0.90%) |
Mar 24, 2023 | 29.19 | 30.17 | 28.82 | 30.11 | 354,072 | +0.24(+0.81%) |
Mar 23, 2023 | 29.52 | 30.75 | 29.29 | 29.87 | 479,955 | +0.63(+2.14%) |
Mar 22, 2023 | 31.25 | 31.40 | 29.20 | 29.25 | 914,730 | +1.88(+6.87%) |
Mar 21, 2023 | 27.92 | 28.21 | 26.84 | 27.37 | 491,228 | +0.12(+0.42%) |
Mar 20, 2023 | 26.29 | 27.45 | 26.21 | 27.25 | 531,537 | +1.35(+5.21%) |
Mar 17, 2023 | 26.75 | 27.19 | 25.78 | 25.90 | 1,281,096 | -1.37(-5.02%) |
Mar 16, 2023 | 26.35 | 27.67 | 25.77 | 27.27 | 408,183 | +0.56(+2.09%) |
Mar 15, 2023 | 26.48 | 26.72 | 25.82 | 26.71 | 382,654 | -0.64(-2.33%) |
Mar 14, 2023 | 27.96 | 28.40 | 27.09 | 27.35 | 247,371 | +0.25(+0.93%) |
Mar 13, 2023 | 28.39 | 28.57 | 26.95 | 27.10 | 356,692 | -1.89(-6.52%) |
Mar 10, 2023 | 29.63 | 29.74 | 28.74 | 28.99 | 196,792 | -0.93(-3.09%) |
Mar 09, 2023 | 30.90 | 31.20 | 29.84 | 29.91 | 158,950 | -0.89(-2.88%) |
Mar 08, 2023 | 30.79 | 31.14 | 30.36 | 30.80 | 146,861 | +0.13(+0.44%) |
Mar 07, 2023 | 31.22 | 31.22 | 30.30 | 30.66 | 202,309 | -0.58(-1.85%) |
Mar 06, 2023 | 31.96 | 31.96 | 30.81 | 31.24 | 243,937 | -0.66(-2.06%) |
Mar 03, 2023 | 31.76 | 31.98 | 31.44 | 31.90 | 185,133 | +0.33(+1.04%) |
Mar 02, 2023 | 31.06 | 31.59 | 30.48 | 31.57 | 180,926 | +0.09(+0.28%) |
Mar 01, 2023 | 30.86 | 31.77 | 30.57 | 31.48 | 270,685 | +0.53(+1.71%) |
Feb 28, 2023 | 29.69 | 30.98 | 29.69 | 30.95 | 347,559 | +1.28(+4.32%) |
Feb 27, 2023 | 30.12 | 30.71 | 29.66 | 29.67 | 304,510 | -0.15(-0.52%) |
Feb 24, 2023 | 29.11 | 30.09 | 29.07 | 29.82 | 274,410 | +0.25(+0.85%) |
Feb 23, 2023 | 28.34 | 29.59 | 28.25 | 29.57 | 323,733 | +1.41(+5.00%) |
Feb 22, 2023 | 27.50 | 28.36 | 27.50 | 28.17 | 397,833 | +0.73(+2.67%) |
Feb 21, 2023 | 27.72 | 28.01 | 27.08 | 27.43 | 276,559 | -0.87(-3.07%) |
Feb 17, 2023 | 28.68 | 28.71 | 28.27 | 28.30 | 322,742 | -0.06(-0.20%) |
Feb 16, 2023 | 28.26 | 28.89 | 27.96 | 28.36 | 412,605 | -0.34(-1.18%) |
Feb 15, 2023 | 27.98 | 28.90 | 27.93 | 28.70 | 182,936 | +0.50(+1.78%) |
Feb 14, 2023 | 28.62 | 28.62 | 27.83 | 28.20 | 220,453 | -0.52(-1.81%) |
Feb 13, 2023 | 28.36 | 28.86 | 28.03 | 28.72 | 162,099 | +0.20(+0.71%) |
Feb 10, 2023 | 28.54 | 28.76 | 28.35 | 28.51 | 177,774 | -0.10(-0.34%) |
Feb 09, 2023 | 29.99 | 30.06 | 28.60 | 28.61 | 257,552 | -1.13(-3.79%) |
Feb 08, 2023 | 30.30 | 30.43 | 29.61 | 29.74 | 211,574 | -0.84(-2.74%) |
Feb 07, 2023 | 29.72 | 30.71 | 29.50 | 30.58 | 266,661 | +0.63(+2.09%) |
Feb 06, 2023 | 30.37 | 30.37 | 29.83 | 29.95 | 175,575 | -0.59(-1.93%) |
Feb 03, 2023 | 30.44 | 30.85 | 30.34 | 30.54 | 270,716 | -0.12(-0.38%) |
Feb 02, 2023 | 29.58 | 30.72 | 29.46 | 30.65 | 383,636 | +1.34(+4.57%) |